Sartorius AG VZO O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-22 | 389.50 | 400.00 | 382.00 | 384.50 | 378.49 | 3,901 |
| 2022-07-21 | 366.00 | 394.00 | 362.00 | 392.00 | 385.87 | 5,265 |
| 2022-07-20 | 369.00 | 372.50 | 359.50 | 362.50 | 356.83 | 2,470 |
| 2022-07-19 | 369.00 | 369.00 | 356.50 | 365.50 | 359.78 | 1,066 |
| 2022-07-18 | 355.00 | 369.00 | 354.50 | 367.00 | 361.26 | 4,009 |
| 2022-07-15 | 376.00 | 376.00 | 351.50 | 354.00 | 348.46 | 1,880 |
| 2022-07-14 | 360.50 | 373.50 | 357.50 | 359.50 | 353.88 | 1,904 |
| 2022-07-13 | 370.00 | 377.50 | 358.50 | 368.50 | 362.74 | 2,011 |
| 2022-07-12 | 382.00 | 382.00 | 362.00 | 363.00 | 357.32 | 2,260 |
| 2022-07-11 | 364.50 | 382.00 | 360.50 | 378.50 | 372.58 | 2,738 |
| 2022-07-08 | 362.50 | 365.00 | 354.50 | 365.00 | 359.29 | 1,365 |
| 2022-07-07 | 358.00 | 361.50 | 352.00 | 360.50 | 354.86 | 3,006 |
| 2022-07-06 | 346.00 | 357.00 | 344.50 | 355.50 | 349.94 | 1,805 |
| 2022-07-05 | 345.00 | 349.00 | 337.50 | 345.00 | 339.60 | 2,040 |
| 2022-07-04 | 335.00 | 346.00 | 333.00 | 335.50 | 330.25 | 2,264 |
| 2022-07-01 | 320.50 | 331.00 | 319.50 | 331.00 | 325.82 | 879 |
| 2022-06-30 | 313.50 | 322.50 | 313.50 | 322.00 | 316.96 | 1,661 |
| 2022-06-29 | 331.50 | 331.50 | 312.50 | 321.00 | 315.98 | 1,470 |
| 2022-06-28 | 327.00 | 331.00 | 326.00 | 326.50 | 321.39 | 933 |
| 2022-06-27 | 327.00 | 335.00 | 324.50 | 329.50 | 324.35 | 1,248 |
| 2022-06-24 | 316.00 | 329.00 | 314.50 | 324.00 | 318.93 | 3,481 |
| 2022-06-23 | 304.00 | 313.50 | 297.50 | 310.50 | 305.64 | 1,232 |
| 2022-06-22 | 298.00 | 309.50 | 289.50 | 305.00 | 300.23 | 6,345 |
| 2022-06-21 | 305.00 | 311.00 | 304.50 | 306.50 | 301.71 | 1,319 |
| 2022-06-20 | 305.50 | 311.00 | 302.00 | 303.00 | 298.26 | 812 |
| 2022-06-17 | 308.00 | 315.00 | 302.50 | 303.50 | 298.75 | 5,063 |
| 2022-06-16 | 315.50 | 317.50 | 299.00 | 303.00 | 298.26 | 4,281 |
| 2022-06-15 | 311.00 | 315.50 | 302.50 | 314.50 | 309.58 | 2,402 |
| 2022-06-14 | 323.50 | 324.50 | 306.50 | 309.00 | 304.17 | 1,895 |
| 2022-06-13 | 340.00 | 340.00 | 320.00 | 322.00 | 316.96 | 4,972 |
| 2022-06-10 | 348.50 | 352.00 | 338.50 | 338.50 | 333.21 | 2,521 |
| 2022-06-09 | 361.00 | 361.00 | 348.00 | 349.00 | 343.54 | 3,164 |
| 2022-06-08 | 359.50 | 363.00 | 356.00 | 363.00 | 357.32 | 1,612 |
| 2022-06-07 | 354.00 | 357.00 | 348.00 | 356.00 | 350.43 | 3,334 |
| 2022-06-06 | 359.50 | 359.50 | 351.50 | 352.50 | 346.99 | 1,182 |
| 2022-06-03 | 355.50 | 360.50 | 353.00 | 354.50 | 348.96 | 2,376 |
| 2022-06-02 | 340.00 | 352.50 | 340.00 | 351.50 | 346.00 | 1,495 |
| 2022-06-01 | 360.50 | 360.50 | 338.00 | 338.00 | 332.71 | 3,798 |
| 2022-05-31 | 367.50 | 367.50 | 351.00 | 354.50 | 348.96 | 2,054 |
| 2022-05-30 | 349.00 | 365.00 | 348.50 | 363.50 | 357.81 | 3,716 |
| 2022-05-27 | 327.50 | 345.00 | 326.50 | 344.00 | 338.62 | 2,969 |
| 2022-05-26 | 323.00 | 329.00 | 321.00 | 323.50 | 318.44 | 1,919 |
| 2022-05-25 | 323.00 | 327.00 | 316.50 | 325.50 | 320.41 | 5,762 |
| 2022-05-24 | 324.50 | 326.00 | 321.50 | 323.00 | 317.95 | 2,084 |
| 2022-05-23 | 319.00 | 326.50 | 319.00 | 322.50 | 317.46 | 2,853 |
| 2022-05-20 | 319.00 | 329.00 | 317.00 | 317.00 | 312.04 | 2,217 |
| 2022-05-19 | 309.00 | 320.00 | 306.00 | 320.00 | 314.99 | 2,180 |
| 2022-05-18 | 324.50 | 332.00 | 313.00 | 313.00 | 308.10 | 3,537 |
| 2022-05-17 | 325.00 | 328.00 | 317.00 | 322.50 | 317.46 | 1,709 |
| 2022-05-16 | 322.00 | 325.00 | 317.00 | 324.00 | 318.93 | 3,729 |
| 2022-05-13 | 286.50 | 306.00 | 286.50 | 304.00 | 299.25 | 3,692 |
| 2022-05-12 | 288.50 | 289.00 | 276.50 | 287.50 | 283.00 | 7,532 |
| 2022-05-11 | 283.50 | 292.50 | 283.50 | 292.50 | 287.93 | 3,514 |
| 2022-05-10 | 281.00 | 291.00 | 277.00 | 285.50 | 281.03 | 3,661 |
| 2022-05-09 | 287.50 | 292.00 | 279.00 | 279.00 | 274.64 | 5,334 |
| 2022-05-06 | 301.50 | 304.00 | 286.50 | 290.00 | 285.46 | 10,319 |
| 2022-05-05 | 312.00 | 320.50 | 301.50 | 302.50 | 297.77 | 3,847 |
| 2022-05-04 | 308.50 | 309.50 | 302.00 | 305.00 | 300.23 | 5,148 |
| 2022-05-03 | 310.00 | 313.00 | 303.00 | 311.00 | 306.14 | 1,512 |
| 2022-05-02 | 320.00 | 323.50 | 307.00 | 309.50 | 304.66 | 2,740 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-27 | 0.7300 EUR |
| 2025-03-28 | 0.7300 EUR |
| 2024-04-02 | 0.7300 EUR |
| 2023-03-30 | 1.4300 EUR |
| 2022-03-28 | 1.2500 EUR |
| 2021-03-29 | 0.7000 EUR |
| 2020-06-29 | 0.3500 EUR |
| 2020-03-27 | 0.7000 EUR |
| 2019-03-29 | 0.6100 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.